Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.195 | 5.248 | 5.082 | 5.205 | 22,413,114 | -0.02(-0.36%) |
Jul 30, 2020 | 5.281 | 5.319 | 5.120 | 5.224 | 21,523,294 | -0.22(-4.01%) |
Jul 29, 2020 | 5.290 | 5.442 | 5.224 | 5.442 | 16,945,258 | +0.20(+3.80%) |
Jul 28, 2020 | 5.252 | 5.395 | 5.233 | 5.243 | 15,429,789 | -0.09(-1.78%) |
Jul 27, 2020 | 5.432 | 5.432 | 5.195 | 5.338 | 22,641,280 | -0.09(-1.57%) |
Jul 24, 2020 | 5.461 | 5.613 | 5.404 | 5.423 | 19,246,078 | -0.04(-0.69%) |
Jul 23, 2020 | 5.499 | 5.575 | 5.395 | 5.461 | 21,769,860 | -0.03(-0.52%) |
Jul 22, 2020 | 5.489 | 5.518 | 5.309 | 5.489 | 24,393,810 | -0.07(-1.19%) |
Jul 21, 2020 | 5.319 | 5.651 | 5.319 | 5.556 | 39,273,120 | +0.35(+6.74%) |
Jul 20, 2020 | 5.214 | 5.328 | 5.129 | 5.205 | 22,022,408 | -0.02(-0.36%) |
Jul 17, 2020 | 5.442 | 5.537 | 5.186 | 5.224 | 26,142,656 | -0.20(-3.67%) |
Jul 16, 2020 | 5.281 | 5.556 | 5.195 | 5.423 | 21,756,658 | +0.03(+0.53%) |
Jul 15, 2020 | 5.290 | 5.414 | 5.129 | 5.395 | 32,508,662 | +0.30(+5.96%) |
Jul 14, 2020 | 5.025 | 5.110 | 4.712 | 5.091 | 33,864,672 | +0.23(+4.68%) |
Jul 13, 2020 | 5.101 | 5.129 | 4.864 | 4.864 | 34,158,020 | -0.21(-4.11%) |
Jul 10, 2020 | 4.939 | 5.129 | 4.854 | 5.072 | 34,231,540 | +0.08(+1.52%) |
Jul 09, 2020 | 5.366 | 5.423 | 4.996 | 4.996 | 25,527,204 | -0.38(-7.05%) |
Jul 08, 2020 | 5.309 | 5.423 | 5.186 | 5.376 | 25,372,438 | +0.09(+1.80%) |
Jul 07, 2020 | 5.480 | 5.489 | 5.271 | 5.281 | 26,774,520 | -0.27(-4.95%) |
Jul 06, 2020 | 5.897 | 5.897 | 5.414 | 5.556 | 38,172,960 | -0.25(-4.25%) |
Jul 02, 2020 | 5.812 | 5.944 | 5.688 | 5.802 | 30,448,944 | +0.16(+2.86%) |
Jul 01, 2020 | 5.850 | 5.907 | 5.584 | 5.641 | 25,408,652 | -0.16(-2.78%) |
Jun 30, 2020 | 5.603 | 5.831 | 5.499 | 5.802 | 24,691,760 | +0.15(+2.68%) |
Jun 29, 2020 | 5.489 | 5.679 | 5.366 | 5.651 | 26,148,952 | +0.21(+3.83%) |
Jun 26, 2020 | 5.565 | 5.584 | 5.328 | 5.442 | 30,385,868 | -0.23(-4.01%) |
Jun 25, 2020 | 5.357 | 5.679 | 5.262 | 5.670 | 26,759,440 | +0.18(+3.28%) |
Jun 24, 2020 | 5.840 | 5.878 | 5.432 | 5.489 | 34,123,548 | -0.51(-8.53%) |
Jun 23, 2020 | 6.068 | 6.106 | 5.935 | 6.001 | 25,367,152 | +0.06(+0.96%) |
Jun 22, 2020 | 5.935 | 5.973 | 5.755 | 5.944 | 26,337,664 | -0.09(-1.42%) |
Jun 19, 2020 | 6.352 | 6.352 | 5.944 | 6.030 | 46,858,548 | -0.12(-2.00%) |
Jun 18, 2020 | 5.982 | 6.229 | 5.907 | 6.153 | 20,943,058 | +0.11(+1.88%) |
Jun 17, 2020 | 6.362 | 6.362 | 6.030 | 6.039 | 34,531,624 | -0.35(-5.49%) |
Jun 16, 2020 | 6.608 | 6.637 | 6.229 | 6.390 | 39,991,112 | +0.13(+2.12%) |
Jun 15, 2020 | 5.897 | 6.352 | 5.802 | 6.257 | 31,800,512 | +0.02(+0.30%) |
Jun 12, 2020 | 6.428 | 6.466 | 5.987 | 6.238 | 39,812,088 | +0.30(+5.11%) |
Jun 11, 2020 | 5.982 | 6.428 | 5.869 | 5.935 | 44,396,288 | -0.81(-11.96%) |
Jun 10, 2020 | 7.130 | 7.149 | 6.731 | 6.741 | 40,066,600 | -0.42(-5.83%) |
Jun 09, 2020 | 7.537 | 7.604 | 7.111 | 7.158 | 50,833,976 | -0.83(-10.44%) |
Jun 08, 2020 | 7.983 | 8.040 | 7.442 | 7.992 | 74,463,520 | +1.05(+15.16%) |
Jun 05, 2020 | 6.504 | 7.063 | 6.437 | 6.940 | 69,007,552 | +1.03(+17.50%) |
Jun 04, 2020 | 5.622 | 5.916 | 5.518 | 5.907 | 49,693,440 | +0.27(+4.71%) |
Jun 03, 2020 | 5.660 | 5.698 | 5.537 | 5.641 | 35,276,212 | +0.09(+1.54%) |
Jun 02, 2020 | 5.470 | 5.565 | 5.432 | 5.556 | 38,375,724 | +0.16(+2.99%) |
Jun 01, 2020 | 5.063 | 5.395 | 4.977 | 5.395 | 46,639,480 | +0.33(+6.55%) |
May 29, 2020 | 5.347 | 5.357 | 5.034 | 5.063 | 113,466,608 | -0.34(-6.32%) |
May 28, 2020 | 5.793 | 5.793 | 5.404 | 5.404 | 49,232,848 | -0.43(-7.32%) |
May 27, 2020 | 5.802 | 5.831 | 5.556 | 5.831 | 37,593,916 | +0.11(+1.99%) |
May 26, 2020 | 5.755 | 5.802 | 5.622 | 5.717 | 30,468,948 | +0.13(+2.38%) |
May 22, 2020 | 5.575 | 5.622 | 5.451 | 5.584 | 20,230,278 | -0.05(-0.84%) |
May 21, 2020 | 5.688 | 5.793 | 5.556 | 5.632 | 31,741,342 | -0.01(-0.17%) |
May 20, 2020 | 5.613 | 5.755 | 5.575 | 5.641 | 37,995,796 | +0.12(+2.23%) |
May 19, 2020 | 5.717 | 5.736 | 5.489 | 5.518 | 36,714,808 | -0.25(-4.28%) |
May 18, 2020 | 5.632 | 5.878 | 5.584 | 5.764 | 47,886,212 | +0.45(+8.38%) |
May 15, 2020 | 5.328 | 5.480 | 5.281 | 5.319 | 37,904,020 | -0.03(-0.53%) |
May 14, 2020 | 5.148 | 5.489 | 4.930 | 5.347 | 35,108,284 | +0.08(+1.44%) |
May 13, 2020 | 5.594 | 5.622 | 5.082 | 5.271 | 71,288,272 | -0.38(-6.71%) |
May 12, 2020 | 5.527 | 5.907 | 5.508 | 5.651 | 49,442,972 | +0.20(+3.65%) |
May 11, 2020 | 5.404 | 5.537 | 5.319 | 5.451 | 30,691,510 | -0.03(-0.52%) |
May 08, 2020 | 5.309 | 5.489 | 5.233 | 5.480 | 35,621,720 | +0.26(+4.90%) |
May 07, 2020 | 5.328 | 5.508 | 5.072 | 5.224 | 43,532,500 | -0.09(-1.61%) |
May 06, 2020 | 5.319 | 5.489 | 5.167 | 5.309 | 31,698,092 | +0.07(+1.27%) |
May 05, 2020 | 5.878 | 5.925 | 5.214 | 5.243 | 54,788,792 | -0.27(-4.82%) |
May 04, 2020 | 5.063 | 5.508 | 4.968 | 5.508 | 32,741,230 | +0.29(+5.64%) |